ARCX
Datos históricos de State Street Materials Select Sector SPDR ETF
State Street Materials Select Sector SPDR ETF · XLB
$49.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:14 UTC
- Variación en el periodo
- +13.83%
- Máximo
- US$54.19
- 24 de agosto de 2026
- Mínimo
- US$42.04
- 4 de noviembre de 2025
- Volumen medio diario
- 13.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.45 | 49.65 | 49.17 | 49.43 | +0.32% | 7.07 M |
| 8 oct 2026 | 48.81 | 49.28 | 48.70 | 49.27 | +0.59% | 13.69 M |
| 7 oct 2026 | 49.30 | 49.41 | 48.87 | 48.98 | −1.51% | 9.8 M |
| 6 oct 2026 | 49.55 | 49.97 | 49.45 | 49.73 | +0.46% | 12.92 M |
| 5 oct 2026 | 48.83 | 49.77 | 48.51 | 49.50 | +1.31% | 13.54 M |
| 2 oct 2026 | 48.83 | 49.36 | 48.80 | 48.86 | +0.66% | 13.94 M |
| 1 oct 2026 | 48.34 | 48.64 | 47.81 | 48.54 | −0.33% | 25.57 M |
| 30 sep 2026 | 49.29 | 49.43 | 48.69 | 48.70 | −0.81% | 11.24 M |
| 29 sep 2026 | 49.39 | 49.55 | 48.91 | 49.10 | −0.75% | 12.12 M |
| 28 sep 2026 | 49.30 | 49.74 | 48.94 | 49.47 | −0.66% | 10.94 M |
| 25 sep 2026 | 49.78 | 49.96 | 49.45 | 49.80 | +0.24% | 10.01 M |
| 24 sep 2026 | 50.14 | 50.23 | 49.57 | 49.68 | −1.19% | 12.87 M |
| 23 sep 2026 | 50.25 | 50.54 | 50.04 | 50.28 | −0.49% | 10.47 M |
| 22 sep 2026 | 50.07 | 50.64 | 49.91 | 50.53 | +1.65% | 10.41 M |
| 21 sep 2026 | 50.13 | 50.18 | 49.66 | 49.71 | −0.56% | 10.59 M |
| 18 sep 2026 | 50.43 | 50.62 | 49.88 | 49.99 | −1.42% | 10.5 M |
| 17 sep 2026 | 50.90 | 51.01 | 50.52 | 50.71 | +0.69% | 9.06 M |
| 16 sep 2026 | 50.93 | 51.11 | 49.91 | 50.36 | −0.73% | 9.59 M |
| 15 sep 2026 | 50.55 | 50.75 | 50.26 | 50.73 | +0.48% | 9.84 M |
| 14 sep 2026 | 50.68 | 50.81 | 50.34 | 50.49 | −0.90% | 11.41 M |
| 11 sep 2026 | 51.19 | 51.21 | 50.87 | 50.95 | +0.37% | 8.97 M |
| 10 sep 2026 | 50.76 | 51.05 | 50.58 | 50.76 | −1.23% | 9.65 M |
| 9 sep 2026 | 52.02 | 52.15 | 51.38 | 51.39 | −1.06% | 13.12 M |
| 8 sep 2026 | 52.36 | 52.58 | 51.94 | 51.94 | −0.95% | 11.94 M |
| 4 sep 2026 | 52.16 | 52.67 | 51.98 | 52.44 | −0.34% | 10.87 M |
| 3 sep 2026 | 53.45 | 53.52 | 52.34 | 52.62 | −0.62% | 14.29 M |
| 2 sep 2026 | 52.36 | 53.19 | 52.27 | 52.95 | +1.69% | 12.85 M |
| 1 sep 2026 | 52.44 | 52.46 | 52.02 | 52.07 | −1.18% | 15.5 M |
| 31 ago 2026 | 53.16 | 53.26 | 52.57 | 52.69 | −0.92% | 12.11 M |
| 28 ago 2026 | 53.66 | 53.80 | 52.84 | 53.18 | −0.09% | 13.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.